Vecima Networks Inc. (TSX:VCM)
Canada · Delayed Price · Currency is CAD 9.79
+0.09 (0.93%)
At close: Jan 16, 2026
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.00 | 10.00 | 9.70 | 9.79 | 9.79 | 0.93% | 2,343 |
| Jan 15, 2026 | 9.71 | 10.01 | 9.70 | 9.70 | 9.70 | 1.89% | 3,301 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.52 | 9.52 | 9.52 | -4.80% | 4,538 |
| Jan 13, 2026 | 10.16 | 10.16 | 9.70 | 10.00 | 10.00 | 1.52% | 2,122 |
| Jan 12, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -1.50% | 400 |
| Jan 9, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | 920 |
| Jan 8, 2026 | 9.99 | 10.00 | 9.82 | 10.00 | 10.00 | 0.91% | 1,100 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.91 | 9.91 | 9.91 | -0.90% | 703 |
| Jan 6, 2026 | 10.06 | 10.06 | 9.64 | 10.00 | 10.00 | -2.82% | 7,546 |
| Jan 5, 2026 | 10.49 | 10.49 | 10.29 | 10.29 | 10.29 | -1.06% | 701 |
| Jan 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.05% | 101 |
| Dec 31, 2025 | 10.46 | 10.51 | 10.41 | 10.51 | 10.51 | 0.57% | 1,945 |
| Dec 30, 2025 | 10.26 | 10.46 | 10.02 | 10.45 | 10.45 | 3.88% | 4,842 |
| Dec 29, 2025 | 10.41 | 10.41 | 9.98 | 10.06 | 10.06 | -2.80% | 4,215 |
| Dec 24, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.88% | 2,619 |
| Dec 23, 2025 | 9.68 | 10.26 | 9.68 | 10.26 | 10.26 | 6.10% | 50,524 |
| Dec 22, 2025 | 9.72 | 9.75 | 9.67 | 9.67 | 9.67 | -0.51% | 905 |
| Dec 18, 2025 | 9.99 | 9.99 | 9.72 | 9.72 | 9.72 | 0.21% | 2,709 |
| Dec 17, 2025 | 9.92 | 9.92 | 9.62 | 9.70 | 9.70 | -1.62% | 3,119 |
| Dec 16, 2025 | 9.62 | 9.92 | 9.62 | 9.86 | 9.86 | -1.30% | 3,107 |
| Dec 15, 2025 | 9.78 | 9.99 | 9.78 | 9.99 | 9.99 | 2.25% | 2,235 |
| Dec 12, 2025 | 9.94 | 9.95 | 9.76 | 9.77 | 9.77 | -1.81% | 1,450 |
| Dec 11, 2025 | 9.94 | 9.95 | 9.70 | 9.95 | 9.95 | 1.43% | 4,101 |
| Dec 10, 2025 | 9.62 | 9.95 | 9.62 | 9.81 | 9.81 | 1.13% | 3,793 |
| Dec 9, 2025 | 9.94 | 9.94 | 9.63 | 9.70 | 9.70 | -1.12% | 929 |
| Dec 8, 2025 | 9.75 | 9.81 | 9.68 | 9.81 | 9.81 | -1.31% | 501 |
| Dec 5, 2025 | 9.94 | 9.95 | 9.75 | 9.94 | 9.94 | -0.10% | 1,900 |
| Dec 4, 2025 | 9.94 | 9.95 | 9.75 | 9.95 | 9.95 | - | 3,029 |
| Dec 3, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 2.58% | 2,828 |
| Dec 2, 2025 | 9.96 | 9.96 | 9.67 | 9.70 | 9.70 | -1.02% | 1,600 |
| Dec 1, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -2.00% | 1,242 |
| Nov 28, 2025 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | 2.88% | 2,115 |
| Nov 27, 2025 | 9.86 | 9.97 | 9.72 | 9.72 | 9.67 | -1.42% | 2,200 |
| Nov 26, 2025 | 9.60 | 9.88 | 9.60 | 9.86 | 9.80 | 2.18% | 3,813 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.31 | 9.65 | 9.60 | -2.18% | 2,677 |
| Nov 24, 2025 | 9.88 | 9.99 | 9.86 | 9.87 | 9.81 | -1.35% | 2,300 |
| Nov 21, 2025 | 9.99 | 10.00 | 9.87 | 10.00 | 9.94 | 0.10% | 738 |
| Nov 20, 2025 | 9.98 | 9.99 | 9.61 | 9.99 | 9.93 | - | 1,600 |
| Nov 19, 2025 | 9.98 | 9.99 | 9.75 | 9.99 | 9.93 | 0.50% | 1,900 |
| Nov 18, 2025 | 9.99 | 9.99 | 9.62 | 9.94 | 9.88 | -0.10% | 926 |
| Nov 17, 2025 | 9.90 | 10.00 | 9.31 | 9.95 | 9.89 | -0.50% | 2,865 |
| Nov 14, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 9.94 | 0.50% | 4,754 |
| Nov 13, 2025 | 9.82 | 9.98 | 9.32 | 9.95 | 9.89 | -0.50% | 2,934 |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | 0.10% | 502 |
| Nov 11, 2025 | 9.99 | 10.00 | 9.88 | 9.99 | 9.93 | -0.10% | 1,700 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.75 | 10.00 | 9.94 | - | 2,513 |
| Nov 7, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.94 | - | 1,001 |
| Nov 6, 2025 | 9.81 | 10.00 | 9.52 | 10.00 | 9.94 | 3.63% | 2,020 |
| Nov 5, 2025 | 9.81 | 10.00 | 9.65 | 9.65 | 9.60 | -2.33% | 2,122 |
| Nov 4, 2025 | 10.59 | 10.59 | 9.69 | 9.88 | 9.82 | -1.10% | 2,338 |